[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDC":3,"homepage-market-summary":29,"stock-historical-CDC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CDC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VictoryShares US EQ Income Enhanced Volatility Wtd ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.486,3.227688,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},71.95,71.75,72.1575,71.6825,0.2675,0.37,5432.173367,78.48,64.3,17403.03014580478,53.9,3082,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},60.744,18819,6868860.566597,16.61,"2025-04-22",[181,184,194,204,213,224,235,245,255,265,275,284,294,305,314,324,333,343,353,363,373,384,395,406,416,427,438,447,457,466,476,485,494,504,514,524,533,544,551,561,571,580,589,600,610,621,630,640,648,657,664,673,683,692,701,711,721,732,743,752,759,767,774,782,790,798,806,814,820,828,837,846,853,861,870,879,885,892,900,908,916,925,933,941,949,956,964,972,980,988,995,1001,1008,1011,1018,1026,1033,1040,1046,1054,1061,1069,1076,1085,1091,1098,1106,1112,1118,1124,1133,1139,1148,1155,1161,1167,1175,1182,1187,1193,1202,1209,1215,1222,1228,1236,1245,1252,1258,1266,1274,1283,1290,1296,1303,1311,1320,1328,1335,1343,1348,1355,1363,1369,1377,1384,1391,1397,1404,1411,1420,1426,1432,1437,1443,1448,1455,1462,1469,1475,1482,1488,1495,1502,1509,1516,1521,1527,1534,1542,1548,1554,1562,1567,1573,1581,1589,1595,1603,1611,1619,1627,1635,1642,1649,1656,1664,1670,1676,1684,1691,1699,1706,1714,1721,1726,1732,1738,1744,1750,1757,1764,1772,1778,1786,1793,1798,1805,1812,1820,1826,1832,1837,1844,1852,1857,1866,1874,1881,1889,1897,1904,1910,1915,1922,1930,1937,1943,1950,1956,1962,1969,1974,1981,1987,1992,1996,2002,2008,2016,2023,2029,2036,2045,2051,2060,2067,2070,2077,2083,2086,2092,2096,2103,2109,2115,2120,2127,2132,2137,2145,2151,2157,2166,2172,2177,2183,2187,2192,2198,2205,2211,2215,2220,2224,2230,2236,2241,2247,2254,2262,2268,2275,2281,2288,2292,2297,2301,2306,2312,2317,2324,2329,2337,2344,2351,2355,2360,2365,2372,2377,2382,2387,2393,2401,2407,2414,2422,2427,2431,2437,2441,2447,2453,2456,2460,2464,2471,2477,2484,2488,2494,2500,2506,2513,2521,2526,2532,2540,2545,2550,2555,2560,2566,2572,2579,2584,2588,2594,2599,2605,2612,2618,2625,2631,2634,2638,2642,2646,2652,2655,2659,2664,2668,2673,2679,2685,2691,2699,2703,2708,2714,2720,2725,2731],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},147,71.8985,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",71.47,71.71,71.19,0.1256,0.18,16359.253026,170,71.5069,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",72.13,71.43,71.5569,-0.4338,-0.6,19945.625682,175,71.817,{"date":205,"open":206,"high":196,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",71.705,71.9907,-0.1548,-0.21,17902.627938,174,71.8945,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",72.327571,72.39,72.01,72.1455,-0.3413,-0.47,17506.27263,237,72.2149,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",72.32,72.57,72.07,72.4868,0.2368,0.33,9054.9296,180,72.3169,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",72.85,72.88,72.25,-0.4766,-0.66,20839.4378,193,72.5397,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",73.33,72.71,72.7266,-0.703,-0.96,21593.9542,192,73.0022,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",73.91,73.35,73.4296,-0.3101,-0.42,20544.59713,156,73.5997,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":261,"volume":272,"transactions":273,"vwap":274},"2026-09-21",73.83,73.98,73.711,73.7397,-0.3103,17048.785993,172,73.8869,{"date":276,"open":277,"high":277,"low":257,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",74.44,74.05,-0.5688,-0.76,29384.7252,241,74.0932,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",74.74,74.385,74.6188,0.3694,0.5,10514.435102,136,74.5716,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",75.02,75.08,73.94,74.2494,-0.9515,-1.27,20962.128615,187,74.2756,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",75.54,75.2009,-0.3972,-0.53,8933.50024,129,75.308,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",75.8183,75.5094,75.5981,0.1829,0.24,7205.890989,130,75.6332,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":22,"volume":330,"transactions":331,"vwap":332},"2026-09-11",75.77,75.261,75.4152,0.2793,11247.944401,151,75.3658,{"date":334,"open":335,"high":336,"low":297,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",75.44,75.5,75.1359,-0.222,-0.29,15029.46831,224,75.23,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",76.04,75.29,75.3579,-0.9099,-1.19,11981.529247,171,75.5539,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",76.46,76.66,76.2678,-0.5639,-0.73,10023.416512,120,76.4608,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",76.87,77.21,76.8317,-0.4769,-0.62,8373.775776,109,76.9938,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",77.05,77.4151,76.935,77.3086,0.4099,0.53,12145.978826,153,77.2508,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",76.52,77.1827,76.39,76.8987,0.4918,0.64,6950.450298,118,76.9736,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",76.643019,76.726,76.2111,76.4069,-0.0806,-0.11,6151.7135,133,76.4592,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",76.55,76.362,76.4875,-0.3877,-0.5,6852.02412,111,76.4477,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",77.07,77.18,76.75,76.8752,0.0285,0.04,7355.4361,104,76.9875,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",76.8,77.0174,76.765,76.8467,-0.6799,-0.88,7558.7361,198,76.906,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":146,"volume":444,"transactions":445,"vwap":446},"2026-08-26",77.6554,77.5,77.5266,0.2907,14932.6971,116,77.5931,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",77.3651,76.98,77.2359,-0.4203,-0.54,9735.914692,124,77.1696,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":182,"vwap":465},"2026-08-24",77.23,77.6809,77.6562,0.4652,0.6,12775.443224,77.5301,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":402,"volume":473,"transactions":474,"vwap":475},"2026-08-21",77.47,77.5515,77.185,77.191,-0.083,7228.392082,108,77.3665,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":359,"volume":482,"transactions":483,"vwap":484},"2026-08-20",77.71,77.92,77.274,-0.571,9124.642243,148,77.7025,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":146,"volume":492,"transactions":371,"vwap":493},"2026-08-19",77.86,78.34,77.825,77.845,0.295,7152.022211,77.9702,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":146,"volume":501,"transactions":502,"vwap":503},"2026-08-18",77.75,77.885,77.49,77.55,0.2966,16439.076176,197,77.7552,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",77.595,77.2,77.2534,-0.5375,-0.69,9454.3744,179,77.3272,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":190,"volume":521,"transactions":522,"vwap":523},"2026-08-14",77.66,77.83,77.6301,77.7909,0.1436,3092.8254,101,77.723,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",77.12,77.6473,0.8176,1.06,10340.0895,131,77.3304,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",76.65,76.89,76.48,76.8297,0.1211,0.16,12912.543676,186,76.7242,{"date":545,"open":388,"high":429,"low":388,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":211,"vwap":550},"2026-08-11",76.7086,0.3188,0.42,8364.365191,76.6859,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":402,"volume":558,"transactions":559,"vwap":560},"2026-08-10",76.35,76.44,76.12,76.3898,-0.084,14139.75839,319,76.3034,{"date":562,"open":555,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",76.635,75.72,76.4738,0.2211,0.29,13959.800086,141,76.4913,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":233,"vwap":579},"2026-08-06",76.6,76.054905,76.2527,-0.2656,-0.35,13614.000506,76.2724,{"date":581,"open":582,"high":582,"low":555,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",77.06,76.5183,-0.4669,-0.61,15751.72222,308,76.4508,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",75.81,77,75.63,76.9852,0.6171,0.81,16396.672607,254,76.1997,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":141,"volume":607,"transactions":608,"vwap":609},"2026-08-03",76.16,76.63,76.1584,76.3681,0.2415,10257.69888,183,76.2901,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",76.15,76.23,75.85,76.1266,-0.2819,-0.37,17005.206595,255,76.1012,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":542,"vwap":629},"2026-07-30",76.78,75.835,76.4085,-0.9004,-1.16,11458.3838,76.2062,{"date":631,"open":632,"high":479,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",77.78,77.28,77.3089,-0.5446,-0.7,9991.902274,150,77.6676,{"date":641,"open":642,"high":24,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":512,"vwap":647},"2026-07-28",77.971,77.8535,1.0098,1.31,9283.565757,77.9216,{"date":649,"open":650,"high":633,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",76.76,76.8437,0.1647,0.21,10055.668978,189,76.9815,{"date":658,"open":591,"high":650,"low":591,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":312,"vwap":663},"2026-07-24",76.679,0.9327,1.23,6315.698923,76.4916,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":200,"volume":671,"transactions":222,"vwap":672},"2026-07-23",75.76,75.995,75.57,75.7463,-0.4596,29130.29579,75.6837,{"date":674,"open":675,"high":388,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",76.14,76.05,76.2059,0.444,0.59,16165.952572,196,76.1855,{"date":684,"open":614,"high":614,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",75.5001,75.7619,-0.1827,-0.24,14531.6875,222,75.6814,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":453,"volume":698,"transactions":699,"vwap":700},"2026-07-20",76.215,75.86,75.9446,-0.4147,13248.1157,251,75.9857,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":453,"volume":708,"transactions":709,"vwap":710},"2026-07-17",77.135,77.77,76.1701,76.3593,-0.4179,11552.86689,142,76.7796,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",76.085,76.8258,76.7772,1.3351,1.77,13837.463771,145,76.6142,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",75.53,75.9802,75.4102,75.4421,-0.1367,-0.18,9827.8893,160,75.6632,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",75.92,76.02,75.46,75.5788,-0.5369,-0.71,4767.6368,107,75.6352,{"date":744,"open":745,"high":746,"low":667,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":322,"vwap":751},"2026-07-13",76.09,76.3806,76.1157,0.3497,0.46,4917.382661,76.126,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":131,"volume":758,"transactions":9,"vwap":756},"2026-07-10",75.55,75.853,75.766,0.587,5300,{"date":760,"open":761,"high":754,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",75.28,75.099998,75.179,-0.31,-0.41,10900,{"date":768,"open":591,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",75.863,75.489,-0.919,-1.2,8700,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",76.24,76.93,76.408,0.821,1.09,34300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":453,"volume":789,"transactions":9,"vwap":787},"2026-07-06",75.84,75.989,75.25,75.587,-0.414,13700,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-07-02",75.22,76.00099945,75.15,1.24,1.66,11200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":380,"volume":805,"transactions":9,"vwap":803},"2026-07-01",74.807,75.044998,74.675,74.761,0.391,4000,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",74.95,74.32,74.37,-0.728,-0.97,76200,{"date":815,"open":761,"high":761,"low":816,"close":817,"change":818,"percent_change":688,"volume":819,"transactions":9,"vwap":817},"2026-06-29",74.85,75.098,-0.181,14600,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",74.75,75.35,75.279,0.687,0.92,7800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",74.64,75.010002,74.5,74.592,0.457,0.62,9000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",74.15,74.17,73.84,74.135,0.086,0.12,9600,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":851,"percent_change":88,"volume":852,"transactions":9,"vwap":849},"2026-06-23",73.46,74.049004,73.3,0.747,16600,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",73,73.747,73.302,0.299,0.41,10500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",73.089996,73.22,72.84,73.0029984,0.012,0.02,9300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",74.040001,74.102,72.86,72.991,-1.261,-1.7,11100,{"date":880,"open":840,"high":881,"low":882,"close":883,"change":884,"percent_change":146,"volume":860,"transactions":9,"vwap":883},"2026-06-16",74.545,74.050003,74.252,0.284,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":200,"volume":891,"transactions":9,"vwap":889},"2026-06-15",74.41,74.49,73.968,-0.444,17400,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",73.82,74.47,74.412,0.732,0.99,19200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":146,"volume":907,"transactions":9,"vwap":905},"2026-06-11",73.64,74.025002,73.52,73.68,0.277,192200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":548,"volume":915,"transactions":9,"vwap":913},"2026-06-10",73.25,73.8,73.24,73.403,0.306,14900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-09",72.74,73.11,72.735,73.097,0.373,0.51,14000,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-08",73.17,72.7,72.724,-0.531,-0.72,15400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":463,"volume":940,"transactions":9,"vwap":938},"2026-06-05",73.18,73.48,73.13,73.255,0.435,30100,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",72.59,72.94,72.82,0.7,0.97,10800,{"date":950,"open":951,"high":952,"low":228,"close":953,"change":765,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-03",72.24,72.636,72.12,-0.57,54500,{"date":957,"open":958,"high":959,"low":239,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-02",72.26,72.662,72.53,0.416,0.58,7000,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",72.31,72.49,72.114,-0.655,-0.9,5700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":758,"transactions":9,"vwap":977},"2026-05-29",72.752,72.98,72.635,72.769,-0.218,-0.3,{"date":981,"open":982,"high":983,"low":975,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-28",73.31,73.37,72.987,-0.318,-0.43,9700,{"date":989,"open":912,"high":990,"low":912,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-27",73.65,73.305,-0.065,-0.09,7200,{"date":996,"open":997,"high":997,"low":258,"close":983,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":983},"2026-05-26",73.825,-0.374,-0.51,19600,{"date":1002,"open":1003,"high":911,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-22",73.38,73.744,0.681,0.93,9800,{"date":1009,"open":216,"high":1010,"low":216,"close":1010,"change":548,"percent_change":962,"volume":805,"transactions":9,"vwap":1010},"2026-05-21",73.063004,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":121,"volume":1017,"transactions":9,"vwap":1015},"2026-05-20",72.45,72.78,72.643,0.181,7500,{"date":1019,"open":196,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-19",72.704,72.061996,72.462,0.161,0.22,7300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":827,"transactions":9,"vwap":1029},"2026-05-18",71.82,72.301,71.74,0.819,1.15,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":739,"volume":1039,"transactions":9,"vwap":1037},"2026-05-15",72,71.455,71.482,-0.509,9200,{"date":1041,"open":1042,"high":951,"low":1043,"close":1043,"change":906,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",72.15,71.991,0.39,9500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":481,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-13",71.725,71.873,71.525,71.714,-0.79,19500,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":859,"volume":1060,"transactions":9,"vwap":1058},"2026-05-12",71.745,72.394,72.285,0.298,8300,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-11",72.2,71.905,71.987,-0.073,-0.1,7100,{"date":1070,"open":958,"high":1058,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-08",71.88,72.059998,-0.188,-0.26,8000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-07",72.337,72.37,72.14,72.248,-0.494,-0.68,8800,{"date":1086,"open":1087,"high":1087,"low":928,"close":1088,"change":1089,"percent_change":402,"volume":1090,"transactions":9,"vwap":1088},"2026-05-06",73.029999,72.742,-0.079,8400,{"date":1092,"open":1093,"high":937,"low":966,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-05",72.51,72.821,0.314,0.43,12300,{"date":1099,"open":1100,"high":1087,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-04",72.9,72.36,72.507,-0.749,-1.02,12700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":200,"volume":878,"transactions":9,"vwap":1110},"2026-05-01",73.585,73.658,73.256,-0.442,{"date":1113,"open":958,"high":1114,"low":958,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-30",73.698,1.423,1.97,39200,{"date":1119,"open":1120,"high":227,"low":196,"close":1121,"change":1122,"percent_change":764,"volume":1123,"transactions":9,"vwap":1121},"2026-04-29",72.42,72.275,-0.225,12900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-28",72.65,72.68,72.254,72.5,0.377,0.52,8900,{"date":1134,"open":953,"high":1135,"low":953,"close":1136,"change":1137,"percent_change":1138,"volume":932,"transactions":9,"vwap":1136},"2026-04-27",72.3,72.123,-0.046,-0.06,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-24",72.4,72.43,72.099998,72.169,-0.462,-0.64,9400,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",72.16,72.631,0.652,0.91,27100,{"date":1156,"open":1142,"high":1142,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1075,"transactions":9,"vwap":1158},"2026-04-22",71.89,71.979,-0.249,-0.34,{"date":1162,"open":248,"high":1163,"low":1042,"close":1164,"change":1165,"percent_change":220,"volume":1166,"transactions":9,"vwap":1164},"2026-04-21",72.8,72.228,-0.339,11700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":878,"transactions":9,"vwap":1172},"2026-04-20",72.83,72.92,72.52,72.567,-0.033,-0.05,{"date":1176,"open":953,"high":1177,"low":1072,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-17",72.782,72.6,0.398,0.55,14500,{"date":1183,"open":1184,"high":239,"low":1184,"close":1185,"change":1186,"percent_change":290,"volume":797,"transactions":9,"vwap":1185},"2026-04-16",71.97,72.202,0.357,{"date":1188,"open":1189,"high":1072,"low":1190,"close":1191,"change":1192,"percent_change":728,"volume":773,"transactions":9,"vwap":1191},"2026-04-15",71.96,71.76,71.845,-0.126,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-14",71.8,72.101,71.39,71.971,0.166,0.23,52700,{"date":1203,"open":1190,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1204},"2026-04-13",71.805,71.205,0.052,0.07,15300,{"date":1210,"open":1141,"high":1141,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":819,"transactions":9,"vwap":1212},"2026-04-10",71.67,71.753,-0.644,-0.89,{"date":1216,"open":1030,"high":1217,"low":1030,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-09",72.54,72.397,0.258,0.36,17900,{"date":1223,"open":187,"high":1042,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1007,"transactions":9,"vwap":1225},"2026-04-08",71.62,72.139,0.762,1.07,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1067,"volume":1235,"transactions":9,"vwap":1233},"2026-04-07",71.36,71.64,71.31,71.377,-0.069,9900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-06",71.29,71.51,71.237,71.446,0.096,0.13,17500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":141,"volume":1251,"transactions":9,"vwap":1248},"2026-04-02",71.018997,71.35,70.805,0.228,15900,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":986,"volume":845,"transactions":9,"vwap":1256},"2026-04-01",71.28,71,71.122,-0.307,{"date":1259,"open":1260,"high":186,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-31",71.3,70.98,71.429,0.542,0.76,51400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":962,"volume":1273,"transactions":9,"vwap":1271},"2026-03-30",71.019997,71.23,70.675,70.887,0.411,19900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-27",70.71,71.11,70.45,70.476,-0.348,-0.49,11400,{"date":1284,"open":1285,"high":1269,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-26",70.44,70.824,0.193,0.27,8600,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":126,"volume":1235,"transactions":9,"vwap":1294},"2026-03-25",70.43,70.83,70.631,0.283,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":151,"volume":1302,"transactions":9,"vwap":1300},"2026-03-24",69.65,70.811,70.348,0.248,11000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":845,"transactions":9,"vwap":1308},"2026-03-23",70.2,70.62,69.92,70.099998,0.585,0.84,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-20",70.33,70.47,69.415,69.515,-0.909,-1.29,10100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":688,"volume":1327,"transactions":9,"vwap":1325},"2026-03-19",70.6,70.82,70.19,70.424,-0.172,5600,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-18",71.34,70.596,-0.917,-1.28,11600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":878,"transactions":9,"vwap":1340},"2026-03-17",71.78,72.029999,71.46,71.513,0.108,0.15,{"date":1344,"open":1239,"high":1345,"low":1254,"close":1346,"change":231,"percent_change":749,"volume":1347,"transactions":9,"vwap":1346},"2026-03-16",71.66,71.405,13900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1289,"transactions":9,"vwap":1352},"2026-03-13",71.24,71.41,71.074997,0.239,0.34,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-12",70.91,71.375,70.836,-0.259,-0.36,8100,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":764,"volume":1105,"transactions":9,"vwap":1367},"2026-03-11",71.32,70.853,71.095001,-0.22,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":241,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-10",71.57,71.913,71.22,71.315,-0.92,10000,{"date":1378,"open":1248,"high":1150,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-09",71.16,71.975,-0.319,-0.44,14100,{"date":1385,"open":1386,"high":1135,"low":1197,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-06",72.17,72.294,-0.144,-0.2,17300,{"date":1392,"open":248,"high":248,"low":953,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-05",72.438,-0.664,-0.91,6300,{"date":1398,"open":910,"high":910,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-04",72.72,73.102,-0.031,-0.04,12600,{"date":1405,"open":918,"high":1406,"low":976,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-03",73.408,73.133,-0.811,-1.1,16000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-02",73.79,74.065002,73.77,73.944,0.144,0.2,15600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":911,"change":1425,"percent_change":290,"volume":1383,"transactions":9,"vwap":911},"2026-02-27",73.443,73.875,73.245,0.365,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":320,"volume":1208,"transactions":9,"vwap":1430},"2026-02-26",73.29,73.721,73.435,0.179,{"date":1433,"open":1434,"high":1434,"low":1399,"close":1110,"change":1435,"percent_change":1074,"volume":1436,"transactions":9,"vwap":1110},"2026-02-25",73.5,-0.189,10600,{"date":1438,"open":1407,"high":1439,"low":1440,"close":1439,"change":1441,"percent_change":1442,"volume":836,"transactions":9,"vwap":1439},"2026-02-24",73.445,73.059998,0.327,0.45,{"date":1444,"open":937,"high":1434,"low":975,"close":1445,"change":1446,"percent_change":1389,"volume":1447,"transactions":9,"vwap":1445},"2026-02-23",73.118,-0.143,17100,{"date":1449,"open":1450,"high":258,"low":1094,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-20",73.14,73.261,0.205,0.28,12800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1207,"volume":869,"transactions":9,"vwap":1460},"2026-02-19",73.19,73.28,72.91,73.056,0.05,{"date":1463,"open":863,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":423,"volume":1468,"transactions":9,"vwap":1466},"2026-02-18",73.16,72.845,73.0059967,0.03,34500,{"date":1470,"open":894,"high":894,"low":1471,"close":1472,"change":1473,"percent_change":280,"volume":1474,"transactions":9,"vwap":1472},"2026-02-17",72.773,72.976,-0.558,22800,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":65,"volume":1481,"transactions":9,"vwap":1479},"2026-02-13",72.89,73.78,73.534,0.654,38500,{"date":1483,"open":982,"high":1109,"low":1484,"close":238,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":238},"2026-02-12",72.87,-0.17,-0.23,13200,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1310,"volume":1494,"transactions":9,"vwap":1492},"2026-02-11",72.55,73.15,73.050003,0.606,27700,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":749,"volume":1501,"transactions":9,"vwap":1499},"2026-02-10",72.040001,72.64,72.444,0.334,31500,{"date":1503,"open":196,"high":1042,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-09",71.605,72.11,-0.28,-0.39,25900,{"date":1510,"open":1511,"high":1512,"low":1511,"close":216,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":216},"2026-02-06",71.91,72.521,0.799,1.12,11800,{"date":1517,"open":1030,"high":1030,"low":1260,"close":1518,"change":1519,"percent_change":1138,"volume":1520,"transactions":9,"vwap":1518},"2026-02-05",71.591,-0.044,13000,{"date":1522,"open":1268,"high":1028,"low":1268,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-04",71.635,0.855,1.21,15000,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1514,"volume":1533,"transactions":9,"vwap":1531},"2026-02-03",69.77,70.93,70.78,0.781,24200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1402,"volume":1541,"transactions":9,"vwap":1539},"2026-02-02",69.79,70.11,69.75,69.999,-0.028,24600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":1263,"percent_change":131,"volume":1547,"transactions":9,"vwap":1545},"2026-01-30",69.43,70.027,69.23,17700,{"date":1549,"open":1298,"high":1550,"low":1551,"close":1552,"change":1059,"percent_change":1096,"volume":1553,"transactions":9,"vwap":1552},"2026-01-29",70,69.37,69.485,16500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":617,"volume":1561,"transactions":9,"vwap":1559},"2026-01-28",69.42,69.581,69.040001,69.187,-0.255,19400,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":962,"volume":987,"transactions":9,"vwap":1565},"2026-01-27",68.91,69.442,0.402,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1558,"change":1572,"percent_change":22,"volume":1419,"transactions":9,"vwap":1558},"2026-01-26",69.050003,69.267,68.84,0.253,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1485,"volume":1580,"transactions":9,"vwap":1578},"2026-01-23",68.94,69.0029984,68.605,68.787,-0.119,23500,{"date":1582,"open":1575,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-22",69.24,68.87,68.906,-0.02,-0.03,17200,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1264,"percent_change":1594,"volume":1515,"transactions":9,"vwap":1593},"2026-01-21",68.4,68.99,68.926,1.11,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1361,"volume":1602,"transactions":9,"vwap":1600},"2026-01-20",68,68.43,67.86,68.166,-0.243,34200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":993,"volume":1610,"transactions":9,"vwap":1608},"2026-01-16",68.25,68.49,68.17,68.409,-0.063,19100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":653,"volume":1618,"transactions":9,"vwap":1616},"2026-01-15",68.3,68.66,68.059998,68.472,0.146,119700,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-14",67.35,68.45,68.326,0.979,1.45,18100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1410,"transactions":9,"vwap":1632},"2026-01-13",67.19,67.54,67.124,67.347,0.209,0.31,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1138,"percent_change":993,"volume":1641,"transactions":9,"vwap":1640},"2026-01-12",67.080002,67.191,66.93,67.138,22700,{"date":1643,"open":1644,"high":1621,"low":1645,"close":1646,"change":1647,"percent_change":1418,"volume":1648,"transactions":9,"vwap":1646},"2026-01-09",67.12,67.11,67.198,0.134,20600,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1655,"volume":1000,"transactions":9,"vwap":1653},"2026-01-08",65.94,67.26,67.064003,0.967,1.46,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1626,"transactions":9,"vwap":1661},"2026-01-07",66.78,66.79,66,66.097,-0.636,-0.95,{"date":1665,"open":1666,"high":1659,"low":1666,"close":1667,"change":1668,"percent_change":1220,"volume":1669,"transactions":9,"vwap":1667},"2026-01-06",66.42,66.733,0.241,28500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1199,"percent_change":121,"volume":1154,"transactions":9,"vwap":1675},"2026-01-05",66.48,66.56,66.07,66.492,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":136,"volume":1683,"transactions":9,"vwap":1681},"2026-01-02",65.93,66.61,65.52,66.326,0.436,16700,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":359,"volume":1690,"transactions":9,"vwap":1688},"2025-12-31",66.23,65.86,65.89,-0.487,28000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1207,"volume":1698,"transactions":9,"vwap":1696},"2025-12-30",66.387,66.452,66.26,66.377,0.049,20200,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":423,"volume":1181,"transactions":9,"vwap":1704},"2025-12-29",66.31,66.466,66.3,66.328,0.026,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1138,"volume":1713,"transactions":9,"vwap":1711},"2025-12-26",66.28,66.36,66.050003,66.302,-0.042,8500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1719,"percent_change":1131,"volume":1720,"transactions":9,"vwap":1717},"2025-12-24",66.165,66.344,66.11,0.344,7400,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1660,"change":1725,"percent_change":1486,"volume":1000,"transactions":9,"vwap":1660},"2025-12-23",66.14,65.95,-0.149,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1044,"volume":1436,"transactions":9,"vwap":1730},"2025-12-22",65.82,66.2,66.149,0.26,{"date":1733,"open":1734,"high":1701,"low":1735,"close":1736,"change":1737,"percent_change":261,"volume":1208,"transactions":9,"vwap":1736},"2025-12-19",66.099998,65.81,65.889,-0.276,{"date":1739,"open":1740,"high":1741,"low":1718,"close":1716,"change":1742,"percent_change":339,"volume":1743,"transactions":9,"vwap":1716},"2025-12-18",66.46,66.57,-0.194,39100,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1500,"percent_change":923,"volume":1749,"transactions":9,"vwap":1748},"2025-12-17",66.029999,66.44,66.359,36100,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1053,"transactions":9,"vwap":1754},"2025-12-16",66.59,65.871,66.025002,-0.67,-1,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":126,"volume":1221,"transactions":9,"vwap":1762},"2025-12-15",66.71,66.725,66.371,66.695,0.268,{"date":1765,"open":1766,"high":1767,"low":1703,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-12",66.58,66.6,66.427,0.09,0.14,12200,{"date":1773,"open":1660,"high":1767,"low":1660,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-11",66.337,-0.106,-0.16,10700,{"date":1779,"open":1780,"high":1781,"low":1687,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-10",66.080002,66.54,66.443,0.626,0.95,18400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1207,"volume":1792,"transactions":9,"vwap":1790},"2025-12-09",65.85,66.263,65.817,0.046,18300,{"date":1794,"open":1686,"high":1686,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1007,"transactions":9,"vwap":1795},"2025-12-08",65.771,-0.532,-0.8,{"date":1799,"open":1800,"high":1801,"low":1695,"close":1802,"change":1803,"percent_change":402,"volume":1804,"transactions":9,"vwap":1802},"2025-12-05",66.39,66.68,66.303,-0.072,13400,{"date":1806,"open":1807,"high":1808,"low":1708,"close":1809,"change":1810,"percent_change":1389,"volume":1811,"transactions":9,"vwap":1809},"2025-12-04",66.5,66.65,66.375,-0.133,20000,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-03",66.24,66.622,66.508,0.369,0.56,15800,{"date":1821,"open":1781,"high":1781,"low":1822,"close":1823,"change":1824,"percent_change":200,"volume":1825,"transactions":9,"vwap":1823},"2025-12-02",65.96,66.139,-0.399,26000,{"date":1827,"open":1658,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1447,"transactions":9,"vwap":1829},"2025-12-01",67.105,66.538,-0.692,-1.03,{"date":1833,"open":1759,"high":1834,"low":1759,"close":1834,"change":1835,"percent_change":463,"volume":1836,"transactions":9,"vwap":1834},"2025-11-28",67.23,0.403,22000,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":1825,"transactions":9,"vwap":1841},"2025-11-26",66.33,66.98,66.827,0.495,0.75,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-25",65.98,66.355,66.332,0.562,0.85,39700,{"date":1853,"open":1728,"high":1854,"low":1855,"close":1856,"change":1587,"percent_change":1174,"volume":1811,"transactions":9,"vwap":1856},"2025-11-24",65.955,65.48,65.77,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-21",65.099998,66.158,65.089996,65.8,0.985,1.52,18900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1060,"transactions":9,"vwap":1871},"2025-11-20",65.2,65.603,64.795,64.815,-0.248,-0.38,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":71,"volume":1880,"transactions":9,"vwap":1878},"2025-11-19",65.44,64.85,65.063004,-0.711,35700,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-18",65.4,65.952,65.774,0.353,0.54,90500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":878,"transactions":9,"vwap":1894},"2025-11-17",65.91,66.112,65.32,65.421,-0.547,-0.83,{"date":1898,"open":1724,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1461,"volume":1903,"transactions":9,"vwap":1901},"2025-11-14",66.084999,65.685,65.968,0.031,19700,{"date":1905,"open":1709,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":986,"volume":1909,"transactions":9,"vwap":1907},"2025-11-13",66.52,65.937,-0.288,32200,{"date":1911,"open":1780,"high":1800,"low":1780,"close":1912,"change":1913,"percent_change":190,"volume":1914,"transactions":9,"vwap":1912},"2025-11-12",66.225,0.119,12500,{"date":1916,"open":1855,"high":1917,"low":1855,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-11",66.19,66.106,0.756,1.16,14800,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1921,"transactions":9,"vwap":1927},"2025-11-10",65.29,65.413,64.9,65.35,0.065,0.1,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-07",64.72,65.285,0.502,0.77,21400,{"date":1938,"open":1932,"high":1939,"low":1932,"close":1940,"change":1941,"percent_change":1942,"volume":819,"transactions":9,"vwap":1940},"2025-11-06",65.07,64.783,-0.087,-0.13,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1634,"volume":1949,"transactions":9,"vwap":1947},"2025-11-05",64.61,65.029999,64.87,0.199,23800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1609,"percent_change":1067,"volume":1690,"transactions":9,"vwap":1955},"2025-11-04",64.62,64.76,64.5,64.671,{"date":1957,"open":1958,"high":1958,"low":25,"close":1959,"change":1960,"percent_change":280,"volume":1961,"transactions":9,"vwap":1959},"2025-11-03",64.97,64.734,-0.496,31400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":106,"percent_change":1769,"volume":1968,"transactions":9,"vwap":1967},"2025-10-31",65.019997,65.31,64.956,65.23,16900,{"date":1970,"open":1861,"high":1971,"low":1861,"close":1972,"change":1973,"percent_change":402,"volume":1669,"transactions":9,"vwap":1972},"2025-10-30",65.64,65.17,-0.071,{"date":1975,"open":1976,"high":1735,"low":1977,"close":1978,"change":1979,"percent_change":349,"volume":1980,"transactions":9,"vwap":1978},"2025-10-29",65.7,65.080002,65.241,-0.785,28200,{"date":1982,"open":1781,"high":1781,"low":1983,"close":1984,"change":1985,"percent_change":1896,"volume":1986,"transactions":9,"vwap":1984},"2025-10-28",66.019997,66.026001,-0.551,17800,{"date":1988,"open":1989,"high":1990,"low":1708,"close":1990,"change":1991,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1990},"2025-10-27",66.51,66.577,0.186,{"date":1993,"open":1906,"high":1752,"low":1994,"close":1994,"change":1995,"percent_change":653,"volume":948,"transactions":9,"vwap":1994},"2025-10-24",66.391,0.136,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":1073,"percent_change":1506,"volume":2001,"transactions":9,"vwap":2000},"2025-10-23",66.64,66.12,66.255,38600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1782,"change":2007,"percent_change":1138,"volume":1419,"transactions":9,"vwap":1782},"2025-10-22",66.43,66.801,66.292,-0.043,{"date":2009,"open":1781,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-21",66.66,66.32,66.486,0.008,0.01,18800,{"date":2017,"open":2018,"high":1781,"low":2019,"close":2020,"change":2021,"percent_change":391,"volume":2022,"transactions":9,"vwap":2020},"2025-10-20",66.34,66.233,66.478,0.424,13500,{"date":2024,"open":2025,"high":1780,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1553,"transactions":9,"vwap":2026},"2025-10-17",65.56,66.054001,0.568,0.87,{"date":2030,"open":2031,"high":1740,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":1515,"transactions":9,"vwap":2033},"2025-10-16",66.38,65.43,65.486,-0.782,-1.18,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-15",66.27,66.673,66.16,66.268,0.074,0.11,16200,{"date":2046,"open":1876,"high":2047,"low":1876,"close":2048,"change":2049,"percent_change":2050,"volume":1007,"transactions":9,"vwap":2048},"2025-10-14",66.245,66.194,0.677,1.03,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-13",65.22,65.66,65.219,65.517,0.287,0.44,25200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1967,"change":2065,"percent_change":301,"volume":2066,"transactions":9,"vwap":1967},"2025-10-10",66.17,66.224,65.209,-0.84,21300,{"date":2068,"open":1807,"high":1741,"low":1688,"close":1674,"change":200,"percent_change":970,"volume":2069,"transactions":9,"vwap":1674},"2025-10-09",33500,{"date":2071,"open":2072,"high":2072,"low":1740,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-08",66.91,66.67,-0.167,-0.25,25600,{"date":2078,"open":1658,"high":2079,"low":1767,"close":2080,"change":2081,"percent_change":2082,"volume":2044,"transactions":9,"vwap":2080},"2025-10-07",66.95,66.837,0.112,0.17,{"date":2084,"open":2079,"high":1840,"low":1808,"close":1760,"change":2085,"percent_change":764,"volume":1244,"transactions":9,"vwap":1760},"2025-10-06",-0.207,{"date":2087,"open":1672,"high":2088,"low":1672,"close":2089,"change":2090,"percent_change":37,"volume":2091,"transactions":9,"vwap":2089},"2025-10-03",67.13,66.932,0.488,17600,{"date":2093,"open":1667,"high":1667,"low":1809,"close":2094,"change":2095,"percent_change":986,"volume":1075,"transactions":9,"vwap":2094},"2025-10-02",66.444,-0.285,{"date":2097,"open":2098,"high":2099,"low":2010,"close":2100,"change":2101,"percent_change":1586,"volume":2102,"transactions":9,"vwap":2100},"2025-10-01",66.694,66.844,66.729,-0.011,9100,{"date":2104,"open":2105,"high":2106,"low":1729,"close":2106,"change":2107,"percent_change":2108,"volume":1000,"transactions":9,"vwap":2106},"2025-09-30",66.25,66.74,0.319,0.48,{"date":2110,"open":1989,"high":1989,"low":1734,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-29",66.421,0.001,0,15100,{"date":2116,"open":2117,"high":1666,"low":2117,"close":1666,"change":2118,"percent_change":1153,"volume":2119,"transactions":9,"vwap":1666},"2025-09-26",66.145,0.598,36200,{"date":2121,"open":2040,"high":2040,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-09-25",65.73,65.822,-0.373,-0.56,32100,{"date":2128,"open":1660,"high":1839,"low":1660,"close":2129,"change":2130,"percent_change":567,"volume":2131,"transactions":9,"vwap":2129},"2025-09-24",66.195,0.194,17000,{"date":2133,"open":2134,"high":1746,"low":2134,"close":2135,"change":2136,"percent_change":131,"volume":1123,"transactions":9,"vwap":2135},"2025-09-23",65.45,66.00099945,0.513,{"date":2138,"open":2139,"high":2140,"low":1927,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-09-22",65.53,65.59,65.488,-0.297,-0.45,18700,{"date":2146,"open":1660,"high":1660,"low":2147,"close":2148,"change":2149,"percent_change":1485,"volume":2150,"transactions":9,"vwap":2148},"2025-09-19",65.565,65.785,-0.115,33900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2043,"percent_change":2082,"volume":2001,"transactions":9,"vwap":2156},"2025-09-18",65.76,66.018997,65.65,65.9,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-09-17",65.74,66.298,65.562,65.79,0.311,0.47,22100,{"date":2167,"open":2168,"high":2054,"low":2169,"close":2170,"change":2171,"percent_change":688,"volume":1390,"transactions":9,"vwap":2170},"2025-09-16",65.62,65.429,65.479,-0.156,{"date":2173,"open":1674,"high":1780,"low":2174,"close":2175,"change":998,"percent_change":954,"volume":2176,"transactions":9,"vwap":2175},"2025-09-15",65.57,65.635,13600,{"date":2178,"open":1734,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1486,"volume":860,"transactions":9,"vwap":2181},"2025-09-12",66.287,65.97,66.0090027,-0.151,{"date":2184,"open":1651,"high":2185,"low":1651,"close":2040,"change":290,"percent_change":1264,"volume":2186,"transactions":9,"vwap":2040},"2025-09-11",66.18,14700,{"date":2188,"open":2189,"high":2054,"low":2053,"close":2054,"change":2190,"percent_change":844,"volume":2191,"transactions":9,"vwap":2054},"2025-09-10",65.51,0.076,11500,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":1634,"volume":2131,"transactions":9,"vwap":2196},"2025-09-09",65.42,65.741,65.584,0.203,{"date":2199,"open":2200,"high":2200,"low":1859,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-08",65.75,65.381,-0.657,-0.99,10300,{"date":2206,"open":2207,"high":2208,"low":2162,"close":2209,"change":2210,"percent_change":1074,"volume":1626,"transactions":9,"vwap":2209},"2025-09-05",66.22,66.37,66.038002,-0.174,{"date":2212,"open":2062,"high":1686,"low":1822,"close":2213,"change":2214,"percent_change":679,"volume":1610,"transactions":9,"vwap":2213},"2025-09-04",66.212,0.386,{"date":2216,"open":2156,"high":2156,"low":2217,"close":2218,"change":2219,"percent_change":2075,"volume":2176,"transactions":9,"vwap":2218},"2025-09-03",65.55,65.826,-0.165,{"date":2221,"open":1746,"high":1746,"low":2153,"close":2222,"change":2223,"percent_change":954,"volume":1487,"transactions":9,"vwap":2222},"2025-09-02",65.991,-0.375,{"date":2225,"open":1723,"high":2226,"low":1723,"close":2227,"change":2228,"percent_change":1354,"volume":2229,"transactions":9,"vwap":2227},"2025-08-29",66.434,66.366,0.223,6100,{"date":2231,"open":1673,"high":1673,"low":2232,"close":2233,"change":2234,"percent_change":369,"volume":2235,"transactions":9,"vwap":2233},"2025-08-28",65.92,66.143,-0.413,20300,{"date":2237,"open":1718,"high":1766,"low":1718,"close":2238,"change":2239,"percent_change":1096,"volume":2240,"transactions":9,"vwap":2238},"2025-08-27",66.556,0.285,13100,{"date":2242,"open":1814,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1776,"volume":2114,"transactions":9,"vwap":2245},"2025-08-26",66.341,66.042999,66.271,-0.108,{"date":2248,"open":2249,"high":2250,"low":2018,"close":2251,"change":2252,"percent_change":1797,"volume":2253,"transactions":9,"vwap":2251},"2025-08-25",66.72,66.785,66.379,-0.536,18000,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-22",66.21,67.035004,66.915,0.971,1.47,27300,{"date":2263,"open":2180,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":688,"volume":1936,"transactions":9,"vwap":2266},"2025-08-21",66.13,65.865,65.944,-0.161,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1131,"volume":836,"transactions":9,"vwap":2273},"2025-08-20",66.125,66.376,66.030998,66.105,0.342,{"date":2276,"open":2277,"high":1728,"low":2277,"close":2278,"change":2279,"percent_change":391,"volume":2280,"transactions":9,"vwap":2278},"2025-08-19",65.37,65.763,0.418,34100,{"date":2282,"open":2134,"high":2025,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-18",65.28,65.345,-0.215,-0.33,24900,{"date":2289,"open":2290,"high":1735,"low":2291,"close":2025,"change":1368,"percent_change":2286,"volume":819,"transactions":9,"vwap":2025},"2025-08-15",65.78,65.525,{"date":2293,"open":2294,"high":1788,"low":2295,"close":2290,"change":2296,"percent_change":1361,"volume":1347,"transactions":9,"vwap":2290},"2025-08-14",65.462,65.46,-0.235,{"date":2298,"open":1927,"high":1746,"low":1927,"close":2299,"change":2300,"percent_change":2050,"volume":1903,"transactions":9,"vwap":2299},"2025-08-13",66.014999,0.67,{"date":2302,"open":2303,"high":2284,"low":2304,"close":2284,"change":2305,"percent_change":1006,"volume":932,"transactions":9,"vwap":2284},"2025-08-12",65.010002,64.92,0.602,{"date":2307,"open":2053,"high":2053,"low":2308,"close":2309,"change":2310,"percent_change":2143,"volume":2311,"transactions":9,"vwap":2309},"2025-08-11",64.65,64.743,-0.291,21500,{"date":2313,"open":1958,"high":2314,"low":2315,"close":2316,"change":906,"percent_change":1096,"volume":1410,"transactions":9,"vwap":2316},"2025-08-08",65.12,64.877,65.033997,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":320,"volume":2323,"transactions":9,"vwap":2321},"2025-08-07",64.94,64.567,64.757,0.157,19000,{"date":2325,"open":1947,"high":1964,"low":2326,"close":2326,"change":2327,"percent_change":2143,"volume":2328,"transactions":9,"vwap":2326},"2025-08-06",64.6,-0.292,22300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":1181,"transactions":9,"vwap":2334},"2025-08-05",64.95,64.98,64.633,64.892,0.053,0.08,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":1310,"volume":2343,"transactions":9,"vwap":2341},"2025-08-04",64.36,64.916,64.839,0.537,14300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":577,"volume":1097,"transactions":9,"vwap":2349},"2025-08-01",64.26,64.41,63.995,64.302,-0.228,{"date":2352,"open":2353,"high":1964,"low":2354,"close":2354,"change":986,"percent_change":241,"volume":1553,"transactions":9,"vwap":2354},"2025-07-31",64.54,64.53,{"date":2356,"open":2189,"high":2189,"low":2357,"close":2358,"change":2359,"percent_change":739,"volume":2240,"transactions":9,"vwap":2358},"2025-07-30",64.73,64.96,-0.467,{"date":2361,"open":2362,"high":2363,"low":1977,"close":2363,"change":2364,"percent_change":2108,"volume":891,"transactions":9,"vwap":2363},"2025-07-29",65.18,65.427,0.312,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":970,"volume":2371,"transactions":9,"vwap":2369},"2025-07-28",65.47,65.059998,65.115,-0.591,21200,{"date":2373,"open":2139,"high":2374,"low":2283,"close":2375,"change":2376,"percent_change":1200,"volume":860,"transactions":9,"vwap":2375},"2025-07-25",65.747,65.706,0.152,{"date":2378,"open":2140,"high":1728,"low":2367,"close":2379,"change":2380,"percent_change":2286,"volume":2381,"transactions":9,"vwap":2379},"2025-07-24",65.554,-0.217,22200,{"date":2383,"open":2384,"high":2290,"low":2385,"close":1795,"change":2386,"percent_change":121,"volume":2240,"transactions":9,"vwap":1795},"2025-07-23",65.63,65.541,0.167,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":1690,"transactions":9,"vwap":2390},"2025-07-22",64.936,65.604,0.834,1.29,{"date":2394,"open":2314,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-07-21",65.197,64.71,64.77,-0.095,-0.15,23100,{"date":2402,"open":2358,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1929,"volume":1039,"transactions":9,"vwap":2405},"2025-07-18",65.13,64.817,64.865,0.063,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2412,"percent_change":2413,"volume":987,"transactions":9,"vwap":2411},"2025-07-17",64.23,64.82,64.802,0.455,0.71,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1887,"volume":2421,"transactions":9,"vwap":2419},"2025-07-16",64.27,64.39,63.829,64.347,0.347,22900,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2425,"change":970,"percent_change":2426,"volume":2186,"transactions":9,"vwap":2425},"2025-07-15",64.799,64,-1.39,{"date":2428,"open":2429,"high":2430,"low":2326,"close":1926,"change":423,"percent_change":106,"volume":1914,"transactions":9,"vwap":1926},"2025-07-14",64.83,64.963,{"date":2432,"open":2358,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":765,"volume":2131,"transactions":9,"vwap":2435},"2025-07-11",65.16,64.68,64.86,-0.27,{"date":2438,"open":1954,"high":2439,"low":1954,"close":2403,"change":320,"percent_change":22,"volume":2440,"transactions":9,"vwap":2403},"2025-07-10",65.361,34800,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2113,"percent_change":2113,"volume":2446,"transactions":9,"vwap":2445},"2025-07-09",65.079002,64.64,64.89,42800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2445,"change":423,"percent_change":106,"volume":2452,"transactions":9,"vwap":2445},"2025-07-08",64.59,65.084,64.56,25100,{"date":2454,"open":1977,"high":1972,"low":2455,"close":1877,"change":577,"percent_change":453,"volume":1561,"transactions":9,"vwap":1877},"2025-07-07",64.565,{"date":2457,"open":2458,"high":2459,"low":2458,"close":1868,"change":2014,"percent_change":868,"volume":1383,"transactions":9,"vwap":1868},"2025-07-03",65.14,65.379,{"date":2461,"open":2429,"high":2462,"low":2326,"close":2462,"change":2058,"percent_change":2463,"volume":1961,"transactions":9,"vwap":2462},"2025-07-02",65.19,0.68,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":2470,"volume":1865,"transactions":9,"vwap":2468},"2025-07-01",63.77,64.919,64.75,1.04,1.63,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":320,"percent_change":146,"volume":1383,"transactions":9,"vwap":2476},"2025-06-30",63.44,63.74,63.433,63.71,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1243,"percent_change":653,"volume":2483,"transactions":9,"vwap":2482},"2025-06-27",63.38,63.69,63.22,63.47,46000,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2487,"change":2108,"percent_change":1264,"volume":1986,"transactions":9,"vwap":2487},"2025-06-26",63.040001,63.34,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2203,"volume":1436,"transactions":9,"vwap":2492},"2025-06-25",63.37,62.85,62.86,-0.63,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":1418,"percent_change":141,"volume":2499,"transactions":9,"vwap":2498},"2025-06-24",63.42,63.65,63.49,15500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":151,"percent_change":1818,"volume":1880,"transactions":9,"vwap":2505},"2025-06-23",63.32,63.48,62.872,63.29,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1731,"volume":1698,"transactions":9,"vwap":2511},"2025-06-20",63.11,63.27,62.88,62.94,0.165,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2014,"volume":2520,"transactions":9,"vwap":2518},"2025-06-18",62.87,63.07,62.65,62.775,0.005,18500,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":261,"percent_change":241,"volume":1166,"transactions":9,"vwap":2525},"2025-06-17",63.105,62.72,62.77,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1402,"percent_change":1138,"volume":1561,"transactions":9,"vwap":2531},"2025-06-16",63.467,63.485,63.075001,63.19,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1281,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-06-13",63.54,63.688,63.061001,63.23,-0.77,19800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2543,"change":146,"percent_change":463,"volume":915,"transactions":9,"vwap":2543},"2025-06-12",63.26,63.72,63.235,{"date":2546,"open":2547,"high":2547,"low":2537,"close":2487,"change":2548,"percent_change":979,"volume":2549,"transactions":9,"vwap":2487},"2025-06-11",63.62,-0.19,32000,{"date":2551,"open":2516,"high":2552,"low":2516,"close":2553,"change":1180,"percent_change":2028,"volume":2554,"transactions":9,"vwap":2553},"2025-06-10",63.615,63.53,25300,{"date":2556,"open":2510,"high":2557,"low":2558,"close":2559,"change":2548,"percent_change":979,"volume":1819,"transactions":9,"vwap":2559},"2025-06-09",63.33,62.83,62.98,{"date":2561,"open":2562,"high":2563,"low":2492,"close":2563,"change":679,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-06",62.91,63.17,0.94,64600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":402,"percent_change":728,"volume":2343,"transactions":9,"vwap":2571},"2025-06-05",62.55,62.725,62.5,62.58,{"date":2573,"open":2574,"high":2537,"low":2575,"close":2576,"change":2577,"percent_change":359,"volume":2578,"transactions":9,"vwap":2576},"2025-06-04",63.102,62.66,62.69,-0.46,12100,{"date":2580,"open":2491,"high":2581,"low":2582,"close":2583,"change":2082,"percent_change":1288,"volume":1181,"transactions":9,"vwap":2583},"2025-06-03",63.245,62.64,63.15,{"date":2585,"open":2586,"high":2559,"low":2587,"close":2559,"change":2082,"percent_change":1288,"volume":1777,"transactions":9,"vwap":2559},"2025-06-02",62.8,62.252,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1467,"percent_change":1461,"volume":1147,"transactions":9,"vwap":2593},"2025-05-30",62.54,62.93,62.52,62.81,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2597,"change":1131,"percent_change":1310,"volume":924,"transactions":9,"vwap":2597},"2025-05-29",62.32,62.78,62.114,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2602,"change":931,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-05-28",62.97,62.26,-1.14,117000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2559,"change":596,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2559},"2025-05-27",62.7,63.029999,62.497,1.3,11900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1770,"percent_change":1200,"volume":1017,"transactions":9,"vwap":2617},"2025-05-23",61.78,62.3,61.635,62.17,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1160,"percent_change":2624,"volume":2499,"transactions":9,"vwap":2623},"2025-05-22",62.21,62.34,61.695,62.029999,-0.55,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2628,"change":2629,"percent_change":2630,"volume":2578,"transactions":9,"vwap":2628},"2025-05-21",63.43,62.37,-1.4,-2.2,{"date":2632,"open":2480,"high":2633,"low":2480,"close":2466,"change":423,"percent_change":106,"volume":1410,"transactions":9,"vwap":2466},"2025-05-20",63.96,{"date":2635,"open":2636,"high":2466,"low":2636,"close":2637,"change":1587,"percent_change":1174,"volume":994,"transactions":9,"vwap":2637},"2025-05-19",63.3,63.73,{"date":2639,"open":2505,"high":2640,"low":2583,"close":2640,"change":1887,"percent_change":1850,"volume":2641,"transactions":9,"vwap":2640},"2025-05-16",63.76,175700,{"date":2643,"open":2602,"high":2481,"low":2602,"close":2481,"change":2644,"percent_change":2645,"volume":1208,"transactions":9,"vwap":2481},"2025-05-15",0.96,1.54,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2602,"change":2650,"percent_change":1146,"volume":2651,"transactions":9,"vwap":2602},"2025-05-14",62.49,61.865,-0.4,25700,{"date":2653,"open":2590,"high":127,"low":2590,"close":2575,"change":688,"percent_change":1873,"volume":2654,"transactions":9,"vwap":2575},"2025-05-13",20400,{"date":2656,"open":2559,"high":2537,"low":2575,"close":2657,"change":2658,"percent_change":81,"volume":2044,"transactions":9,"vwap":2657},"2025-05-12",62.9,0.83,{"date":2660,"open":2621,"high":2661,"low":2662,"close":2663,"change":2113,"percent_change":2113,"volume":1533,"transactions":9,"vwap":2663},"2025-05-09",62.35,61.99,62.07,{"date":2665,"open":2623,"high":2666,"low":2623,"close":2663,"change":423,"percent_change":106,"volume":2667,"transactions":9,"vwap":2663},"2025-05-08",62.678,23200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2623,"change":2082,"percent_change":1288,"volume":1487,"transactions":9,"vwap":2623},"2025-05-07",62.0099983,62.39,61.95,{"date":2674,"open":2662,"high":2675,"low":2676,"close":2677,"change":986,"percent_change":510,"volume":2678,"transactions":9,"vwap":2677},"2025-05-06",62.268,61.73,61.86,38900,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":617,"percent_change":2684,"volume":2253,"transactions":9,"vwap":2683},"2025-05-05",62.12,62.433,62.29,-0.59,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2575,"change":131,"percent_change":2690,"volume":2144,"transactions":9,"vwap":2575},"2025-05-02",62.46,62.673,62.13,1.26,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":220,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-05-01",61.94,62.517,61.82,61.88,-0.75,27000,{"date":2700,"open":2689,"high":2701,"low":2702,"close":2661,"change":1769,"percent_change":1770,"volume":1541,"transactions":9,"vwap":2661},"2025-04-30",62.36,61.41,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2602,"change":567,"percent_change":2164,"volume":2707,"transactions":9,"vwap":2602},"2025-04-29",61.64,62.38,32500,{"date":2709,"open":2710,"high":2663,"low":2711,"close":2712,"change":2713,"percent_change":1220,"volume":1968,"transactions":9,"vwap":2712},"2025-04-28",61.984,61.71,61.97,0.225,{"date":2715,"open":2677,"high":2677,"low":2716,"close":2717,"change":2718,"percent_change":986,"volume":2719,"transactions":9,"vwap":2717},"2025-04-25",61.46,61.745,-0.265,24700,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2670,"change":859,"percent_change":2300,"volume":2724,"transactions":9,"vwap":2670},"2025-04-24",61.67,62.18,35800,{"date":2726,"open":2623,"high":2727,"low":2728,"close":2729,"change":1067,"percent_change":1776,"volume":2730,"transactions":9,"vwap":2729},"2025-04-23",62.6,61.36,61.6,26900,{"date":179,"open":2732,"high":2733,"low":175,"close":2734,"change":1784,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},60.75,61.752,61.7,1.56,46100]